Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Media Inc (NY: LPTV )

0.1989 -0.0320 (-13.86%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.1828 0.1999 0.1700 0.1989 3,565,726 -0.03(-13.86%)
May 30, 2024 0.2448 0.3200 0.2220 0.2309 14,226,584 +0.03(+15.33%)
May 29, 2024 0.2400 0.2450 0.2002 0.2002 218,814 -0.04(-16.58%)
May 28, 2024 0.2000 0.2400 0.2000 0.2400 499,256 +0.02(+8.84%)
May 24, 2024 0.2349 0.2371 0.2016 0.2205 103,552 -0.01(-2.61%)
May 23, 2024 0.2500 0.2490 0.2200 0.2264 116,898 -0.02(-6.91%)
May 22, 2024 0.2350 0.2495 0.2270 0.2432 93,511 +0.00(+1.16%)
May 21, 2024 0.2505 0.2800 0.2404 0.2404 53,505 -0.03(-10.76%)
May 20, 2024 0.2790 0.2790 0.2450 0.2694 144,168 -0.00(-0.70%)
May 17, 2024 0.2457 0.2719 0.2444 0.2713 165,485 +0.02(+8.52%)
May 16, 2024 0.2520 0.2530 0.2093 0.2500 191,609 +0.01(+4.69%)
May 15, 2024 0.2521 0.2521 0.2322 0.2388 75,107 -0.01(-4.48%)
May 14, 2024 0.2200 0.2500 0.2100 0.2500 311,562 +0.03(+13.38%)
May 13, 2024 0.2200 0.2249 0.2024 0.2205 256,535 +0.00(+0.23%)
May 10, 2024 0.2273 0.2410 0.2100 0.2200 222,645 -0.01(-4.35%)
May 09, 2024 0.2400 0.2400 0.2216 0.2300 226,098 -0.01(-4.01%)
May 08, 2024 0.2390 0.2425 0.2201 0.2396 193,570 -0.00(-0.46%)
May 07, 2024 0.2375 0.2446 0.2200 0.2407 158,941 -0.00(-1.67%)
May 06, 2024 0.2975 0.2975 0.2202 0.2448 739,157 -0.08(-23.50%)
May 03, 2024 0.3246 0.3500 0.2937 0.3200 1,171,854 +0.00(+0.60%)
May 02, 2024 0.3585 0.3585 0.2927 0.3181 221,119 -0.02(-6.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.